4430 東海ソフト(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,029 | 1,029 | 999 | 1,007 | 14,600 | 1,007 |
| 2021-12-29 | 985 | 1,010 | 985 | 1,009 | 34,200 | 1,009 |
| 2021-12-28 | 961 | 968 | 952 | 966 | 40,300 | 966 |
| 2021-12-27 | 965 | 965 | 948 | 953 | 50,700 | 953 |
| 2021-12-24 | 966 | 976 | 966 | 966 | 35,100 | 966 |
| 2021-12-23 | 973 | 977 | 970 | 971 | 21,400 | 971 |
| 2021-12-22 | 972 | 981 | 972 | 975 | 29,200 | 975 |
| 2021-12-21 | 970 | 986 | 966 | 975 | 20,500 | 975 |
| 2021-12-20 | 984 | 991 | 964 | 966 | 32,300 | 966 |
| 2021-12-17 | 1,002 | 1,004 | 977 | 991 | 53,800 | 991 |
| 2021-12-16 | 1,016 | 1,020 | 1,002 | 1,003 | 28,600 | 1,003 |
| 2021-12-15 | 1,010 | 1,028 | 1,007 | 1,013 | 19,400 | 1,013 |
| 2021-12-14 | 1,003 | 1,016 | 1,003 | 1,010 | 15,400 | 1,010 |
| 2021-12-13 | 1,027 | 1,035 | 1,016 | 1,029 | 17,000 | 1,029 |
| 2021-12-10 | 1,042 | 1,043 | 1,024 | 1,027 | 18,900 | 1,027 |
| 2021-12-09 | 1,068 | 1,068 | 1,042 | 1,051 | 13,300 | 1,051 |
| 2021-12-08 | 1,080 | 1,080 | 1,059 | 1,068 | 19,400 | 1,068 |
| 2021-12-07 | 1,026 | 1,059 | 1,026 | 1,050 | 30,900 | 1,050 |
| 2021-12-06 | 1,065 | 1,065 | 1,022 | 1,030 | 18,100 | 1,030 |
| 2021-12-03 | 1,002 | 1,037 | 1,002 | 1,037 | 39,200 | 1,037 |
| 2021-12-02 | 1,026 | 1,026 | 998 | 1,000 | 45,900 | 1,000 |
| 2021-12-01 | 1,020 | 1,046 | 1,014 | 1,037 | 29,600 | 1,037 |
| 2021-11-30 | 1,064 | 1,072 | 1,031 | 1,031 | 23,500 | 1,031 |
| 2021-11-29 | 1,055 | 1,075 | 1,043 | 1,047 | 28,600 | 1,047 |
| 2021-11-26 | 1,090 | 1,090 | 1,057 | 1,073 | 38,900 | 1,073 |
| 2021-11-25 | 1,113 | 1,113 | 1,092 | 1,096 | 23,300 | 1,096 |
| 2021-11-24 | 1,114 | 1,120 | 1,103 | 1,120 | 15,900 | 1,120 |
| 2021-11-22 | 1,112 | 1,124 | 1,098 | 1,114 | 16,500 | 1,114 |
| 2021-11-19 | 1,115 | 1,123 | 1,105 | 1,113 | 19,700 | 1,113 |
| 2021-11-18 | 1,126 | 1,131 | 1,111 | 1,115 | 25,100 | 1,115 |
| 2021-11-17 | 1,149 | 1,149 | 1,123 | 1,139 | 17,300 | 1,139 |
| 2021-11-16 | 1,151 | 1,170 | 1,151 | 1,155 | 12,000 | 1,155 |
| 2021-11-15 | 1,139 | 1,154 | 1,130 | 1,151 | 18,400 | 1,151 |
| 2021-11-12 | 1,132 | 1,149 | 1,132 | 1,142 | 11,800 | 1,142 |
| 2021-11-11 | 1,150 | 1,150 | 1,128 | 1,131 | 31,500 | 1,131 |
| 2021-11-10 | 1,181 | 1,184 | 1,146 | 1,153 | 19,200 | 1,153 |
| 2021-11-09 | 1,201 | 1,228 | 1,184 | 1,188 | 18,300 | 1,188 |
| 2021-11-08 | 1,253 | 1,258 | 1,203 | 1,213 | 27,600 | 1,213 |
| 2021-11-05 | 1,141 | 1,215 | 1,141 | 1,213 | 71,200 | 1,213 |
| 2021-11-04 | 1,167 | 1,169 | 1,141 | 1,146 | 56,100 | 1,146 |
| 2021-11-02 | 1,190 | 1,190 | 1,159 | 1,166 | 19,000 | 1,166 |
| 2021-11-01 | 1,177 | 1,191 | 1,174 | 1,186 | 15,400 | 1,186 |
| 2021-10-29 | 1,204 | 1,204 | 1,175 | 1,176 | 25,200 | 1,176 |
| 2021-10-28 | 1,178 | 1,194 | 1,175 | 1,187 | 25,500 | 1,187 |
| 2021-10-27 | 1,208 | 1,212 | 1,190 | 1,194 | 7,100 | 1,194 |
| 2021-10-26 | 1,185 | 1,207 | 1,184 | 1,202 | 12,500 | 1,202 |
| 2021-10-25 | 1,191 | 1,191 | 1,173 | 1,183 | 17,300 | 1,183 |
| 2021-10-22 | 1,202 | 1,212 | 1,190 | 1,198 | 15,900 | 1,198 |
| 2021-10-21 | 1,230 | 1,239 | 1,208 | 1,208 | 17,900 | 1,208 |
| 2021-10-20 | 1,233 | 1,246 | 1,226 | 1,232 | 20,100 | 1,232 |
| 2021-10-19 | 1,212 | 1,235 | 1,211 | 1,229 | 9,700 | 1,229 |
| 2021-10-18 | 1,227 | 1,227 | 1,205 | 1,219 | 12,300 | 1,219 |
| 2021-10-15 | 1,185 | 1,228 | 1,184 | 1,226 | 17,800 | 1,226 |
| 2021-10-14 | 1,182 | 1,191 | 1,176 | 1,179 | 13,800 | 1,179 |
| 2021-10-13 | 1,210 | 1,210 | 1,179 | 1,183 | 20,400 | 1,183 |
| 2021-10-12 | 1,226 | 1,229 | 1,189 | 1,195 | 32,400 | 1,195 |
| 2021-10-11 | 1,239 | 1,239 | 1,211 | 1,226 | 14,600 | 1,226 |
| 2021-10-08 | 1,251 | 1,262 | 1,237 | 1,239 | 18,700 | 1,239 |
| 2021-10-07 | 1,257 | 1,285 | 1,240 | 1,245 | 57,800 | 1,245 |
| 2021-10-06 | 1,230 | 1,261 | 1,210 | 1,232 | 54,600 | 1,232 |
| 2021-10-05 | 1,203 | 1,221 | 1,170 | 1,221 | 49,800 | 1,221 |
| 2021-10-04 | 1,287 | 1,295 | 1,203 | 1,221 | 61,900 | 1,221 |
| 2021-10-01 | 1,295 | 1,296 | 1,260 | 1,275 | 30,200 | 1,275 |
| 2021-09-30 | 1,319 | 1,322 | 1,294 | 1,295 | 29,800 | 1,295 |
| 2021-09-29 | 1,295 | 1,326 | 1,284 | 1,318 | 34,800 | 1,318 |
| 2021-09-28 | 1,341 | 1,341 | 1,308 | 1,319 | 23,700 | 1,319 |
| 2021-09-27 | 1,355 | 1,364 | 1,335 | 1,339 | 13,200 | 1,339 |
| 2021-09-24 | 1,341 | 1,358 | 1,341 | 1,357 | 22,300 | 1,357 |
| 2021-09-22 | 1,314 | 1,340 | 1,314 | 1,324 | 26,300 | 1,324 |
| 2021-09-21 | 1,302 | 1,337 | 1,299 | 1,322 | 22,500 | 1,322 |
| 2021-09-17 | 1,327 | 1,366 | 1,327 | 1,362 | 24,100 | 1,362 |
| 2021-09-16 | 1,401 | 1,401 | 1,330 | 1,357 | 68,300 | 1,357 |
| 2021-09-15 | 1,383 | 1,414 | 1,375 | 1,401 | 33,600 | 1,401 |
| 2021-09-14 | 1,390 | 1,414 | 1,380 | 1,411 | 56,300 | 1,411 |
| 2021-09-13 | 1,404 | 1,411 | 1,381 | 1,399 | 29,000 | 1,399 |
| 2021-09-10 | 1,425 | 1,437 | 1,385 | 1,403 | 116,900 | 1,403 |
| 2021-09-09 | 1,321 | 1,358 | 1,320 | 1,355 | 40,700 | 1,355 |
| 2021-09-08 | 1,300 | 1,334 | 1,296 | 1,316 | 23,800 | 1,316 |
| 2021-09-07 | 1,286 | 1,301 | 1,280 | 1,300 | 19,900 | 1,300 |
| 2021-09-06 | 1,285 | 1,293 | 1,277 | 1,288 | 14,900 | 1,288 |
| 2021-09-03 | 1,290 | 1,295 | 1,278 | 1,285 | 18,700 | 1,285 |
| 2021-09-02 | 1,299 | 1,301 | 1,280 | 1,290 | 24,600 | 1,290 |
| 2021-09-01 | 1,300 | 1,300 | 1,281 | 1,299 | 13,800 | 1,299 |
| 2021-08-31 | 1,280 | 1,295 | 1,268 | 1,284 | 23,500 | 1,284 |
| 2021-08-30 | 1,247 | 1,262 | 1,239 | 1,262 | 9,600 | 1,262 |
| 2021-08-27 | 1,261 | 1,269 | 1,240 | 1,247 | 30,500 | 1,247 |
| 2021-08-26 | 1,265 | 1,273 | 1,254 | 1,262 | 19,400 | 1,262 |
| 2021-08-25 | 1,269 | 1,274 | 1,258 | 1,265 | 15,000 | 1,265 |
| 2021-08-24 | 1,274 | 1,285 | 1,266 | 1,273 | 18,500 | 1,273 |
| 2021-08-23 | 1,217 | 1,252 | 1,213 | 1,249 | 17,900 | 1,249 |
| 2021-08-20 | 1,217 | 1,234 | 1,200 | 1,215 | 30,900 | 1,215 |
| 2021-08-19 | 1,243 | 1,263 | 1,217 | 1,217 | 16,000 | 1,217 |
| 2021-08-18 | 1,218 | 1,243 | 1,188 | 1,243 | 28,800 | 1,243 |
| 2021-08-17 | 1,230 | 1,230 | 1,204 | 1,205 | 20,300 | 1,205 |
| 2021-08-16 | 1,267 | 1,267 | 1,228 | 1,235 | 28,400 | 1,235 |
| 2021-08-13 | 1,262 | 1,279 | 1,254 | 1,267 | 13,500 | 1,267 |
| 2021-08-12 | 1,294 | 1,294 | 1,252 | 1,270 | 19,300 | 1,270 |
| 2021-08-11 | 1,306 | 1,306 | 1,246 | 1,257 | 28,700 | 1,257 |
| 2021-08-10 | 1,277 | 1,302 | 1,271 | 1,297 | 11,900 | 1,297 |
| 2021-08-06 | 1,281 | 1,289 | 1,262 | 1,280 | 18,900 | 1,280 |
| 2021-08-05 | 1,291 | 1,309 | 1,274 | 1,274 | 23,300 | 1,274 |
| 2021-08-04 | 1,315 | 1,316 | 1,275 | 1,288 | 38,400 | 1,288 |
| 2021-08-03 | 1,329 | 1,343 | 1,314 | 1,314 | 11,700 | 1,314 |
| 2021-08-02 | 1,326 | 1,326 | 1,313 | 1,323 | 25,400 | 1,323 |
| 2021-07-30 | 1,369 | 1,369 | 1,332 | 1,334 | 25,300 | 1,334 |
| 2021-07-29 | 1,329 | 1,368 | 1,329 | 1,360 | 24,100 | 1,360 |
| 2021-07-28 | 1,355 | 1,359 | 1,328 | 1,333 | 34,400 | 1,333 |
| 2021-07-27 | 1,373 | 1,391 | 1,361 | 1,369 | 16,400 | 1,369 |
| 2021-07-26 | 1,384 | 1,405 | 1,371 | 1,373 | 22,500 | 1,373 |
| 2021-07-21 | 1,390 | 1,405 | 1,376 | 1,384 | 20,700 | 1,384 |
| 2021-07-20 | 1,385 | 1,400 | 1,369 | 1,369 | 34,700 | 1,369 |
| 2021-07-19 | 1,433 | 1,433 | 1,375 | 1,388 | 45,600 | 1,388 |
| 2021-07-16 | 1,449 | 1,449 | 1,427 | 1,431 | 16,200 | 1,431 |
| 2021-07-15 | 1,470 | 1,470 | 1,412 | 1,438 | 94,200 | 1,438 |
| 2021-07-14 | 1,480 | 1,505 | 1,460 | 1,484 | 71,600 | 1,484 |
| 2021-07-13 | 1,505 | 1,522 | 1,476 | 1,513 | 79,100 | 1,513 |
| 2021-07-12 | 1,482 | 1,516 | 1,475 | 1,515 | 51,300 | 1,515 |
| 2021-07-09 | 1,390 | 1,468 | 1,390 | 1,468 | 59,900 | 1,468 |
| 2021-07-08 | 1,501 | 1,501 | 1,375 | 1,410 | 176,800 | 1,410 |
| 2021-07-07 | 1,502 | 1,519 | 1,496 | 1,506 | 29,100 | 1,506 |
| 2021-07-06 | 1,517 | 1,524 | 1,498 | 1,512 | 34,400 | 1,512 |
| 2021-07-05 | 1,505 | 1,533 | 1,498 | 1,517 | 35,900 | 1,517 |
| 2021-07-02 | 1,505 | 1,508 | 1,495 | 1,507 | 26,900 | 1,507 |
| 2021-07-01 | 1,521 | 1,521 | 1,490 | 1,503 | 61,000 | 1,503 |
| 2021-06-30 | 1,526 | 1,541 | 1,500 | 1,521 | 46,800 | 1,521 |
| 2021-06-29 | 1,520 | 1,520 | 1,496 | 1,520 | 41,900 | 1,520 |
| 2021-06-28 | 1,503 | 1,535 | 1,499 | 1,529 | 41,200 | 1,529 |
| 2021-06-25 | 1,486 | 1,509 | 1,482 | 1,507 | 39,000 | 1,507 |
| 2021-06-24 | 1,511 | 1,511 | 1,477 | 1,485 | 36,000 | 1,485 |
| 2021-06-23 | 1,495 | 1,506 | 1,465 | 1,500 | 69,100 | 1,500 |
| 2021-06-22 | 1,530 | 1,530 | 1,480 | 1,495 | 60,100 | 1,495 |
| 2021-06-21 | 1,495 | 1,514 | 1,471 | 1,502 | 67,500 | 1,502 |
| 2021-06-18 | 1,550 | 1,583 | 1,511 | 1,520 | 97,400 | 1,520 |
| 2021-06-17 | 1,552 | 1,557 | 1,530 | 1,540 | 77,600 | 1,540 |
| 2021-06-16 | 1,505 | 1,572 | 1,502 | 1,571 | 118,300 | 1,571 |
| 2021-06-15 | 1,527 | 1,563 | 1,504 | 1,535 | 126,800 | 1,535 |
| 2021-06-14 | 1,430 | 1,510 | 1,427 | 1,509 | 128,700 | 1,509 |
| 2021-06-11 | 1,422 | 1,438 | 1,415 | 1,423 | 64,300 | 1,423 |
| 2021-06-10 | 1,400 | 1,422 | 1,384 | 1,411 | 55,100 | 1,411 |
| 2021-06-09 | 1,399 | 1,399 | 1,383 | 1,394 | 26,200 | 1,394 |
| 2021-06-08 | 1,381 | 1,398 | 1,366 | 1,396 | 38,300 | 1,396 |
| 2021-06-07 | 1,419 | 1,430 | 1,375 | 1,386 | 74,200 | 1,386 |
| 2021-06-04 | 1,405 | 1,415 | 1,383 | 1,415 | 69,700 | 1,415 |
| 2021-06-03 | 1,378 | 1,407 | 1,362 | 1,401 | 78,000 | 1,401 |
| 2021-06-02 | 1,400 | 1,414 | 1,359 | 1,361 | 130,200 | 1,361 |
| 2021-06-01 | 1,325 | 1,375 | 1,324 | 1,373 | 91,700 | 1,373 |
| 2021-05-31 | 1,310 | 1,326 | 1,301 | 1,310 | 50,000 | 1,310 |
| 2021-05-28 | 1,312 | 1,333 | 1,301 | 1,314 | 45,700 | 1,314 |
| 2021-05-27 | 1,304 | 1,338 | 1,302 | 1,310 | 61,900 | 1,310 |
| 2021-05-26 | 1,321 | 1,329 | 1,285 | 1,325 | 67,400 | 1,325 |
| 2021-05-25 | 1,368 | 1,368 | 1,301 | 1,306 | 173,100 | 1,306 |
| 2021-05-24 | 1,400 | 1,415 | 1,372 | 1,375 | 87,000 | 1,375 |
| 2021-05-21 | 1,410 | 1,415 | 1,395 | 1,407 | 87,800 | 1,407 |
| 2021-05-20 | 1,378 | 1,421 | 1,376 | 1,403 | 104,000 | 1,403 |
| 2021-05-19 | 1,365 | 1,416 | 1,352 | 1,386 | 184,700 | 1,386 |
| 2021-05-18 | 1,325 | 1,366 | 1,321 | 1,361 | 140,200 | 1,361 |
| 2021-05-17 | 1,329 | 1,329 | 1,296 | 1,319 | 126,900 | 1,319 |
| 2021-05-14 | 1,300 | 1,312 | 1,280 | 1,312 | 116,000 | 1,312 |
| 2021-05-13 | 1,280 | 1,305 | 1,261 | 1,274 | 152,200 | 1,274 |
| 2021-05-12 | 1,250 | 1,293 | 1,250 | 1,285 | 172,800 | 1,285 |
| 2021-05-11 | 1,228 | 1,251 | 1,223 | 1,248 | 82,900 | 1,248 |
| 2021-05-10 | 1,232 | 1,248 | 1,212 | 1,227 | 39,900 | 1,227 |
| 2021-05-07 | 1,225 | 1,260 | 1,220 | 1,228 | 51,500 | 1,228 |
| 2021-05-06 | 1,236 | 1,255 | 1,215 | 1,225 | 100,000 | 1,225 |
| 2021-04-30 | 1,167 | 1,211 | 1,155 | 1,206 | 91,700 | 1,206 |
| 2021-04-28 | 1,154 | 1,163 | 1,141 | 1,151 | 93,600 | 1,151 |
| 2021-04-27 | 1,160 | 1,176 | 1,155 | 1,155 | 16,100 | 1,155 |
| 2021-04-26 | 1,147 | 1,168 | 1,142 | 1,166 | 18,200 | 1,166 |
| 2021-04-23 | 1,161 | 1,165 | 1,141 | 1,147 | 28,500 | 1,147 |
| 2021-04-22 | 1,174 | 1,174 | 1,149 | 1,150 | 33,600 | 1,150 |
| 2021-04-21 | 1,177 | 1,177 | 1,158 | 1,168 | 30,900 | 1,168 |
| 2021-04-20 | 1,179 | 1,184 | 1,162 | 1,177 | 18,900 | 1,177 |
| 2021-04-19 | 1,196 | 1,196 | 1,175 | 1,179 | 19,900 | 1,179 |
| 2021-04-16 | 1,187 | 1,190 | 1,180 | 1,184 | 15,500 | 1,184 |
| 2021-04-15 | 1,177 | 1,189 | 1,173 | 1,183 | 26,200 | 1,183 |
| 2021-04-14 | 1,173 | 1,177 | 1,163 | 1,177 | 19,600 | 1,177 |
| 2021-04-13 | 1,178 | 1,180 | 1,166 | 1,166 | 19,600 | 1,166 |
| 2021-04-12 | 1,172 | 1,179 | 1,167 | 1,168 | 29,700 | 1,168 |
| 2021-04-09 | 1,169 | 1,181 | 1,159 | 1,173 | 31,800 | 1,173 |
| 2021-04-08 | 1,170 | 1,175 | 1,152 | 1,169 | 53,700 | 1,169 |
| 2021-04-07 | 1,172 | 1,182 | 1,170 | 1,171 | 34,500 | 1,171 |
| 2021-04-06 | 1,200 | 1,210 | 1,168 | 1,184 | 110,300 | 1,184 |
| 2021-04-05 | 1,172 | 1,208 | 1,172 | 1,192 | 191,600 | 1,192 |
| 2021-04-02 | 1,250 | 1,270 | 1,241 | 1,258 | 138,500 | 1,258 |
| 2021-04-01 | 1,217 | 1,235 | 1,210 | 1,235 | 54,800 | 1,235 |
| 2021-03-31 | 1,204 | 1,210 | 1,180 | 1,209 | 59,200 | 1,209 |
| 2021-03-30 | 1,198 | 1,202 | 1,178 | 1,193 | 29,100 | 1,193 |
| 2021-03-29 | 1,216 | 1,219 | 1,188 | 1,198 | 31,600 | 1,198 |
| 2021-03-26 | 1,212 | 1,221 | 1,193 | 1,216 | 22,600 | 1,216 |
| 2021-03-25 | 1,171 | 1,205 | 1,163 | 1,202 | 31,000 | 1,202 |
| 2021-03-24 | 1,188 | 1,188 | 1,158 | 1,175 | 49,700 | 1,175 |
| 2021-03-23 | 1,226 | 1,245 | 1,198 | 1,200 | 24,500 | 1,200 |
| 2021-03-22 | 1,244 | 1,264 | 1,225 | 1,228 | 47,100 | 1,228 |
| 2021-03-19 | 1,228 | 1,238 | 1,210 | 1,238 | 25,500 | 1,238 |
| 2021-03-18 | 1,223 | 1,236 | 1,218 | 1,232 | 35,000 | 1,232 |
| 2021-03-17 | 1,208 | 1,220 | 1,206 | 1,220 | 23,300 | 1,220 |
| 2021-03-16 | 1,180 | 1,211 | 1,178 | 1,207 | 42,300 | 1,207 |
| 2021-03-15 | 1,179 | 1,180 | 1,166 | 1,180 | 16,500 | 1,180 |
| 2021-03-12 | 1,160 | 1,187 | 1,158 | 1,177 | 33,900 | 1,177 |
| 2021-03-11 | 1,150 | 1,188 | 1,142 | 1,186 | 37,200 | 1,186 |
| 2021-03-10 | 1,146 | 1,158 | 1,146 | 1,150 | 15,200 | 1,150 |
| 2021-03-09 | 1,133 | 1,155 | 1,129 | 1,153 | 19,900 | 1,153 |
| 2021-03-08 | 1,134 | 1,147 | 1,122 | 1,133 | 22,600 | 1,133 |
| 2021-03-05 | 1,139 | 1,139 | 1,106 | 1,130 | 32,000 | 1,130 |
| 2021-03-04 | 1,156 | 1,156 | 1,119 | 1,140 | 16,200 | 1,140 |
| 2021-03-03 | 1,160 | 1,160 | 1,145 | 1,156 | 18,300 | 1,156 |
| 2021-03-02 | 1,159 | 1,161 | 1,139 | 1,160 | 17,700 | 1,160 |
| 2021-03-01 | 1,139 | 1,152 | 1,115 | 1,150 | 19,400 | 1,150 |
| 2021-02-26 | 1,133 | 1,139 | 1,112 | 1,127 | 37,200 | 1,127 |
| 2021-02-25 | 1,160 | 1,161 | 1,137 | 1,146 | 20,600 | 1,146 |
| 2021-02-24 | 1,143 | 1,169 | 1,133 | 1,142 | 28,100 | 1,142 |
| 2021-02-22 | 1,130 | 1,151 | 1,130 | 1,139 | 16,200 | 1,139 |
| 2021-02-19 | 1,162 | 1,162 | 1,116 | 1,128 | 40,400 | 1,128 |
| 2021-02-18 | 1,180 | 1,180 | 1,154 | 1,155 | 22,300 | 1,155 |
| 2021-02-17 | 1,174 | 1,183 | 1,156 | 1,180 | 37,000 | 1,180 |
| 2021-02-16 | 1,174 | 1,177 | 1,164 | 1,174 | 25,500 | 1,174 |
| 2021-02-15 | 1,175 | 1,175 | 1,154 | 1,168 | 21,200 | 1,168 |
| 2021-02-12 | 1,197 | 1,197 | 1,163 | 1,174 | 27,500 | 1,174 |
| 2021-02-10 | 1,184 | 1,191 | 1,176 | 1,184 | 16,800 | 1,184 |
| 2021-02-09 | 1,193 | 1,201 | 1,179 | 1,184 | 16,300 | 1,184 |
| 2021-02-08 | 1,205 | 1,212 | 1,186 | 1,192 | 29,800 | 1,192 |
| 2021-02-05 | 1,178 | 1,207 | 1,178 | 1,204 | 23,500 | 1,204 |
| 2021-02-04 | 1,181 | 1,197 | 1,174 | 1,182 | 18,300 | 1,182 |
| 2021-02-03 | 1,170 | 1,199 | 1,170 | 1,185 | 36,000 | 1,185 |
| 2021-02-02 | 1,166 | 1,181 | 1,156 | 1,174 | 20,800 | 1,174 |
| 2021-02-01 | 1,151 | 1,174 | 1,140 | 1,169 | 23,500 | 1,169 |
| 2021-01-29 | 1,190 | 1,191 | 1,149 | 1,153 | 48,800 | 1,153 |
| 2021-01-28 | 1,180 | 1,189 | 1,166 | 1,189 | 101,900 | 1,189 |
| 2021-01-27 | 1,208 | 1,218 | 1,196 | 1,201 | 30,200 | 1,201 |
| 2021-01-26 | 1,202 | 1,223 | 1,193 | 1,202 | 39,500 | 1,202 |
| 2021-01-25 | 1,204 | 1,217 | 1,191 | 1,213 | 35,200 | 1,213 |
| 2021-01-22 | 1,213 | 1,222 | 1,196 | 1,205 | 32,600 | 1,205 |
| 2021-01-21 | 1,200 | 1,224 | 1,197 | 1,224 | 61,100 | 1,224 |
| 2021-01-20 | 1,193 | 1,195 | 1,176 | 1,195 | 31,300 | 1,195 |
| 2021-01-19 | 1,175 | 1,195 | 1,175 | 1,187 | 36,200 | 1,187 |
| 2021-01-18 | 1,173 | 1,195 | 1,157 | 1,181 | 35,600 | 1,181 |
| 2021-01-15 | 1,190 | 1,192 | 1,169 | 1,178 | 45,600 | 1,178 |
| 2021-01-14 | 1,200 | 1,200 | 1,156 | 1,190 | 75,200 | 1,190 |
| 2021-01-13 | 1,200 | 1,208 | 1,176 | 1,184 | 62,500 | 1,184 |
| 2021-01-12 | 1,213 | 1,235 | 1,182 | 1,214 | 288,600 | 1,214 |
| 2021-01-08 | 1,126 | 1,130 | 1,100 | 1,123 | 57,000 | 1,123 |
| 2021-01-07 | 1,122 | 1,125 | 1,104 | 1,115 | 32,000 | 1,115 |
| 2021-01-06 | 1,115 | 1,134 | 1,115 | 1,120 | 46,000 | 1,120 |
| 2021-01-05 | 1,110 | 1,119 | 1,097 | 1,113 | 19,400 | 1,113 |
| 2021-01-04 | 1,127 | 1,127 | 1,084 | 1,113 | 59,900 | 1,113 |
分割・併合履歴 ： [2019-10-30]1株→2株
